CTCP Đầu tư và Phát triển Cảng Đình Vũ (dvp)

77.10
-0.30
(-0.39%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-10-15) 		2.30 3.07% 148,900 -16,000 -1.2
74.70
78
77.30
2 tháng
(2024-09-16) 		3.50 4.74% 366,500 -75,210 -5.6
73.80
78
77.30
3 tháng
(2024-08-16) 		1.50 1.98% 515,100 -33,400 -2.5
73.10
78
77.30
6 tháng
(2024-05-20) 		5.98 8.39% 1,258,300 -110,849 -8.3
70.84
78
77.30
12 tháng
(2023-11-20) 		22.81 41.85% 3,506,400 -9,679 -1.7
53.59
78
77.30
24 tháng
(2022-11-25) 		41.77 117.54% 10,245,400 752,151 45.6
35.53
78
77.30
36 tháng
(2021-11-30) 		32.09 70.96% 15,206,500 102,192 9.4
34.31
78
77.30
60 tháng
(2019-12-11) 		53.64 226.66% 40,240,510 249,812 21.6
18.12
78
77.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/04/2017
35.34
 550 35.44 35.44 34.73 220 400 -0.0
11/04/2017
35.44
 340 35.24 35.50 34.99 210 0 0.0
10/04/2017
35.24
 2,410 35.24 35.24 35.04 30 40 -0.0
07/04/2017
35.24
 1,280 35.29 35.29 35.19 100 100 0
05/04/2017
35.29
 1,460 35.34 35.34 34.99 80 20 0.0
04/04/2017
35.34
 150 35.39 35.39 35.34 0 50 -0.0
03/04/2017
35.39
 2,300 35.24 35.39 34.99 140 2,140 -0.1
31/03/2017
35.24
 8,660 35.50 35.50 34.73 1,200 1,920 -0.1
30/03/2017
35.50
 4,330 35.75 35.75 34.99 170 0 0.0
29/03/2017
35.75
 3,930 35.50 35.75 35.39 1,830 300 0.1
28/03/2017
35.50
 7,370 35.75 35.75 35.24 110 0 0.0
27/03/2017
35.75
 16,080 36.21 36.46 35.50 5,630 20 0.4
24/03/2017
36.21
 1,660 36.21 36.21 36.00 1,540 500 0.1
23/03/2017
36.21
 730 36.26 36.26 35.44 330 0 0.0
22/03/2017
36.26
 2,790 36.21 36.46 35.50 190 0 0.0
21/03/2017
36.21
 580 36.41 36.41 35.60 40 0 0.0
20/03/2017
36.41
 1,720 36.46 36.46 35.55 610 0 0.0
17/03/2017
36.46
 2,270 36.46 36.46 35.14 1,100 0 0.1
16/03/2017
36.46
 1,240 36.46 37.02 35.09 100 50 0.0
15/03/2017
36.46
 2,430 36.97 36.97 34.99 20 0 0.0
14/03/2017
36.97
 4,760 36.86 37.47 34.33 320 10 0.0
13/03/2017
36.86
 730 36.51 38.34 36.00 360 0 0.0
10/03/2017
36.51
 40 36.71 36.71 36.00 10 0 0.0
09/03/2017
36.71
 1,810 36.76 36.76 36.00 1,070 0 0.1
08/03/2017
36.76
 310 36.97 36.97 36.00 30 0 0.0
07/03/2017
36.97
 2,270 37.02 37.42 36.05 760 150 0.0
06/03/2017
37.02
 360 37.22 37.78 36.51 40 0 0.0
03/03/2017
37.22
 150 36.97 37.42 36.97 50 0 0.0
02/03/2017
36.97
 70 36.51 37.37 36.05 60 0 0.0
01/03/2017
36.51
 590 37.73 37.73 36.00 10 0 0.0
28/02/2017
37.73
 30 37.73 37.73 37.73 30 0 0.0
27/02/2017
37.73
 3,790 37.02 37.98 36.00 1,020 0 0.1
24/02/2017
37.02
 2,050 36.51 37.47 36.05 50 0 0.0
23/02/2017
36.51
 570 37.02 37.02 36.51 0 0 0
22/02/2017
37.02
 290 37.52 37.52 37.02 130 0 0.0
21/02/2017
37.52
 210 37.12 37.52 37.02 210 0 0.0
20/02/2017
37.12
 1,030 37.63 37.63 36.26 30 0 0.0
17/02/2017
37.63
 1,200 37.02 37.63 36.10 1,030 170 0.1
16/02/2017
37.02
 1,020 36.97 37.02 37.02 1,020 0 0.1
15/02/2017
36.97
 2,000 37.47 37.47 36.00 1,140 0 0.1
14/02/2017
37.47
 0 37.47 37.47 37.47 0 0 0
13/02/2017
37.47
 40 38.28 38.28 36.10 20 0 0.0
10/02/2017
38.28
 50 38.54 38.54 36.05 30 0 0.0
09/02/2017
38.54
 670 37.52 40.06 36.51 320 0 0.0
08/02/2017
37.52
 940 37.52 38.03 35.80 640 300 0.0
07/02/2017
37.52
 100 36.51 37.52 36.51 100 0 0.0
06/02/2017
36.51
 1,520 37.02 38.03 35.80 370 1,000 -0.0
03/02/2017
37.02
 1,250 37.52 37.52 37.02 1,060 1,000 0.0
02/02/2017
37.52
 1,310 39.55 39.55 36.81 170 1,000 -0.1
25/01/2017
39.55
 3,140 36.97 39.55 35.09 2,010 0 0.1
24/01/2017
36.97
 80 36.97 37.02 36.97 20 20 0
23/01/2017
36.97
 1,340 37.52 37.52 35.50 840 1,000 -0.0
20/01/2017
37.52
 2,850 36.15 37.68 34.53 840 1,000 -0.0
19/01/2017
36.15
 230 36.21 36.21 35.04 30 0 0.0
18/01/2017
36.21
 1,030 36.26 36.26 34.79 620 1,000 -0.0
17/01/2017
36.26
 2,730 36.41 36.41 34.48 270 1,000 -0.1
16/01/2017
36.41
 1,810 36.51 36.51 36.41 1,620 0 0.1
13/01/2017
36.51
 1,670 36.51 36.51 35.50 1,430 1,000 0.0
12/01/2017
36.51
 1,510 36.26 36.66 34.99 1,310 1,070 0.0
11/01/2017
36.26
 20 36.26 36.26 36.26 20 0 0.0
10/01/2017
36.26
 1,020 36.41 36.41 35.19 620 1,010 -0.0
09/01/2017
36.41
 730 36.41 36.51 36.00 580 10 0.0
06/01/2017
36.41
 2,250 36.56 36.56 34.68 750 1,010 -0.0
05/01/2017
36.56
 2,520 36.00 36.66 35.09 880 1,200 -0.0
04/01/2017
36.00
 2,250 36.51 36.51 34.58 440 1,000 -0.0
03/01/2017
36.51
 1,410 36.51 36.92 34.99 630 1,000 -0.0
30/12/2016
36.51
 5,970 36.41 37.02 34.63 622,100 620,000 0.2
29/12/2016
36.41
 3,630 35.44 36.46 34.99 480 1,000 -0.0
28/12/2016
35.44
 1,050 35.85 36.46 34.48 350 1,000 -0.0
27/12/2016
35.85
 5,710 36.46 36.46 34.53 370 1,000 -0.0
26/12/2016
36.46
 9,440 34.79 36.46 34.48 2,070 8,720 -0.5
23/12/2016
34.79
 130 35.90 36.76 34.79 110 0 0.0
22/12/2016
35.90
 7,400 36.76 36.76 34.48 530 7,180 -0.5
21/12/2016
36.76
 1,540 36.81 36.92 36.00 160 190 -0.0
20/12/2016
36.81
 1,050 36.86 36.86 34.99 110 1,000 -0.1
19/12/2016
36.86
 1,610 37.02 37.02 35.50 750 1,000 -0.0
16/12/2016
37.02
 260 36.51 37.02 36.51 260 90 0.0
15/12/2016
36.51
 100 37.32 37.32 36.46 50 0 0.0
14/12/2016
37.32
 120 36.10 37.37 35.50 20 0 0.0
13/12/2016
36.10
 11,430 37.68 37.68 35.14 8,030 5,450 0.2
12/12/2016
37.68
 290 37.47 37.83 34.99 240 0 0.0
09/12/2016
37.47
 6,650 35.50 37.47 35.50 6,310 3,500 0.2
08/12/2016
35.50
 140 36.51 36.51 35.50 80 0 0.0
07/12/2016
36.51
 10,610 36.00 36.51 34.48 570 4,890 -0.3
06/12/2016
36.00
 7,510 37.02 37.02 36.00 50 2,510 -0.2
05/12/2016
37.02
 1,850 36.97 37.52 34.99 350 0 0.0
02/12/2016
36.97
 230 37.47 37.47 36.00 150 0 0.0
01/12/2016
37.47
 20 37.47 37.47 37.47 20 0 0.0
30/11/2016
37.47
 740 36.97 38.28 35.50 500 0 0.0
29/11/2016
36.97
 3,530 36.97 36.97 35.50 300 930 -0.0
28/11/2016
36.97
 1,150 36.97 37.27 36.00 150 0 0.0
25/11/2016
36.97
 6,070 36.97 37.52 36.51 5,070 170 0.4
24/11/2016: Cổ tức tiền mặt tỉ lệ: 25%
24/11/2016
36.97
 1,210 36.76 37.78 34.99 850 0 0.1
23/11/2016
36.76
 1,170 36.22 37.74 36.18 550 0 0.0
22/11/2016
36.22
 90 36.27 36.27 36.03 40 0 0.0
21/11/2016
36.27
 110 36.27 36.27 36.27 100 100 0
18/11/2016
36.27
 2,330 35.98 37.74 36.18 990 0 0.1
17/11/2016
35.98
 1,950 35.98 36.42 35.29 190 0 0.0
16/11/2016
35.98
 850 35.93 35.98 35.73 340 310 0.0
15/11/2016
35.93
 1,160 36.22 36.52 35.93 120 1,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |